BERGEPAINT
BERGER PAINTS (I) LTD
Historical option data for BERGEPAINT
05 Jul 2024 04:10 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 5 Jul | 514.40 | 0.4 | -0.05 | - | 3,86,760 | -13,200 | 7,97,280 | |||
| 4 Jul | 513.00 | 0.45 | - | 4,14,480 | -3,960 | 8,10,480 | ||||
| 3 Jul | 510.70 | 0.5 | - | 10,37,520 | 1,83,480 | 8,14,440 | ||||
| 2 Jul | 508.15 | 0.55 | - | 4,31,640 | 91,080 | 6,32,280 | ||||
| 1 Jul | 507.25 | 0.7 | - | 2,25,720 | 1,46,520 | 5,41,200 | ||||
| 28 Jun | 504.20 | 0.75 | - | 5,87,400 | 43,560 | 3,94,680 | ||||
| 27 Jun | 501.80 | 1 | - | 1,38,600 | 42,240 | 3,51,120 | ||||
| 26 Jun | 495.80 | 0.95 | - | 46,200 | 11,880 | 3,06,240 | ||||
| 25 Jun | 500.05 | 1.15 | - | 68,640 | 10,560 | 2,94,360 | ||||
| 24 Jun | 502.80 | 1.3 | - | 97,680 | 1,320 | 2,83,800 | ||||
| 21 Jun | 502.20 | 1.65 | - | 87,120 | 25,080 | 2,71,920 | ||||
| 20 Jun | 510.15 | 2.15 | - | 1,96,680 | 1,09,560 | 2,45,520 | ||||
| 19 Jun | 497.65 | 1.40 | - | 27,720 | -7,920 | 1,35,960 | ||||
|
|
||||||||||
| 18 Jun | 504.00 | 1.85 | - | 77,880 | 1,20,120 | 1,20,120 | ||||
| 13 Jun | 501.35 | 2.35 | - | 13,200 | 2,640 | 63,360 | ||||
| 12 Jun | 499.00 | 2.35 | - | 40,920 | 19,800 | 66,000 | ||||
| 11 Jun | 493.10 | 1.50 | - | 3,960 | 2,640 | 44,880 | ||||
| 10 Jun | 491.95 | 1.90 | - | 15,840 | 2,640 | 40,920 | ||||
| 7 Jun | 482.55 | 2.00 | - | 2,640 | 0 | 38,280 | ||||
| 6 Jun | 477.15 | 0.70 | - | 1,320 | 38,280 | 38,280 | ||||
| 4 Jun | 455.70 | 1.60 | - | 1,320 | 0 | 36,960 | ||||
| 3 Jun | 471.80 | 1.60 | - | 3,960 | 0 | 36,960 | ||||
| 31 May | 460.00 | 1.30 | - | 22,440 | 7,920 | 34,320 | ||||
| 30 May | 477.55 | 2.45 | - | 13,200 | 7,920 | 26,400 | ||||
| 29 May | 492.65 | 3.20 | - | 29,040 | 18,480 | 18,480 | ||||
For BERGER PAINTS (I) LTD - strike price 600 expiring on 25JUL2024
Delta for 600 CE is -
Historical price for 600 CE is as follows
On 5 Jul BERGEPAINT was trading at 514.40. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -13200 which decreased total open position to 797280
On 4 Jul BERGEPAINT was trading at 513.00. The strike last trading price was 0.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -3960 which decreased total open position to 810480
On 3 Jul BERGEPAINT was trading at 510.70. The strike last trading price was 0.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 183480 which increased total open position to 814440
On 2 Jul BERGEPAINT was trading at 508.15. The strike last trading price was 0.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 91080 which increased total open position to 632280
On 1 Jul BERGEPAINT was trading at 507.25. The strike last trading price was 0.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 146520 which increased total open position to 541200
On 28 Jun BERGEPAINT was trading at 504.20. The strike last trading price was 0.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 43560 which increased total open position to 394680
On 27 Jun BERGEPAINT was trading at 501.80. The strike last trading price was 1, which was lower than the previous day. The implied volatity was -, the open interest changed by 42240 which increased total open position to 351120
On 26 Jun BERGEPAINT was trading at 495.80. The strike last trading price was 0.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 11880 which increased total open position to 306240
On 25 Jun BERGEPAINT was trading at 500.05. The strike last trading price was 1.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 10560 which increased total open position to 294360
On 24 Jun BERGEPAINT was trading at 502.80. The strike last trading price was 1.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 1320 which increased total open position to 283800
On 21 Jun BERGEPAINT was trading at 502.20. The strike last trading price was 1.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 25080 which increased total open position to 271920
On 20 Jun BERGEPAINT was trading at 510.15. The strike last trading price was 2.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 109560 which increased total open position to 245520
On 19 Jun BERGEPAINT was trading at 497.65. The strike last trading price was 1.40, which was lower than the previous day. The implied volatity was -, the open interest changed by -7920 which decreased total open position to 135960
On 18 Jun BERGEPAINT was trading at 504.00. The strike last trading price was 1.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 120120 which increased total open position to 120120
On 13 Jun BERGEPAINT was trading at 501.35. The strike last trading price was 2.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 2640 which increased total open position to 63360
On 12 Jun BERGEPAINT was trading at 499.00. The strike last trading price was 2.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 19800 which increased total open position to 66000
On 11 Jun BERGEPAINT was trading at 493.10. The strike last trading price was 1.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 2640 which increased total open position to 44880
On 10 Jun BERGEPAINT was trading at 491.95. The strike last trading price was 1.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 2640 which increased total open position to 40920
On 7 Jun BERGEPAINT was trading at 482.55. The strike last trading price was 2.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 38280
On 6 Jun BERGEPAINT was trading at 477.15. The strike last trading price was 0.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 38280 which increased total open position to 38280
On 4 Jun BERGEPAINT was trading at 455.70. The strike last trading price was 1.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36960
On 3 Jun BERGEPAINT was trading at 471.80. The strike last trading price was 1.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36960
On 31 May BERGEPAINT was trading at 460.00. The strike last trading price was 1.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 7920 which increased total open position to 34320
On 30 May BERGEPAINT was trading at 477.55. The strike last trading price was 2.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 7920 which increased total open position to 26400
On 29 May BERGEPAINT was trading at 492.65. The strike last trading price was 3.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 18480 which increased total open position to 18480
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 514.40 | 89.95 | 0.00 | - | 0 | 0 | 0 |
| 4 Jul | 513.00 | 89.95 | - | 0 | 0 | 0 | |
| 3 Jul | 510.70 | 89.95 | - | 0 | 0 | 0 | |
| 2 Jul | 508.15 | 89.95 | - | 0 | 0 | 0 | |
| 1 Jul | 507.25 | 89.95 | - | 0 | 0 | 0 | |
| 28 Jun | 504.20 | 89.95 | - | 0 | 0 | 0 | |
| 27 Jun | 501.80 | 89.95 | - | 0 | 0 | 0 | |
| 26 Jun | 495.80 | 89.95 | - | 0 | 0 | 0 | |
| 25 Jun | 500.05 | 89.95 | - | 0 | 0 | 0 | |
| 24 Jun | 502.80 | 89.95 | - | 0 | 0 | 0 | |
| 21 Jun | 502.20 | 89.95 | - | 0 | 0 | 0 | |
| 20 Jun | 510.15 | 89.95 | - | 0 | 0 | 0 | |
| 19 Jun | 497.65 | 89.95 | - | 0 | 0 | 0 | |
| 18 Jun | 504.00 | 89.95 | - | 0 | 0 | 0 | |
| 13 Jun | 501.35 | 89.95 | - | 0 | 0 | 0 | |
| 12 Jun | 499.00 | 89.95 | - | 0 | 0 | 0 | |
| 11 Jun | 493.10 | 89.95 | - | 0 | 0 | 0 | |
| 10 Jun | 491.95 | 89.95 | - | 0 | 0 | 0 | |
| 7 Jun | 482.55 | 89.95 | - | 0 | 0 | 0 | |
| 6 Jun | 477.15 | 89.95 | - | 0 | 0 | 0 | |
| 4 Jun | 455.70 | 89.95 | - | 0 | 0 | 0 | |
| 3 Jun | 471.80 | 89.95 | - | 0 | 0 | 0 | |
| 31 May | 460.00 | 89.95 | - | 0 | 0 | 0 | |
| 30 May | 477.55 | 89.95 | - | 0 | 0 | 0 | |
| 29 May | 492.65 | 89.95 | - | 0 | 0 | 0 | |
For BERGER PAINTS (I) LTD - strike price 600 expiring on 25JUL2024
Delta for 600 PE is -
Historical price for 600 PE is as follows
On 5 Jul BERGEPAINT was trading at 514.40. The strike last trading price was 89.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jul BERGEPAINT was trading at 513.00. The strike last trading price was 89.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jul BERGEPAINT was trading at 510.70. The strike last trading price was 89.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jul BERGEPAINT was trading at 508.15. The strike last trading price was 89.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Jul BERGEPAINT was trading at 507.25. The strike last trading price was 89.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Jun BERGEPAINT was trading at 504.20. The strike last trading price was 89.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Jun BERGEPAINT was trading at 501.80. The strike last trading price was 89.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Jun BERGEPAINT was trading at 495.80. The strike last trading price was 89.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Jun BERGEPAINT was trading at 500.05. The strike last trading price was 89.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Jun BERGEPAINT was trading at 502.80. The strike last trading price was 89.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Jun BERGEPAINT was trading at 502.20. The strike last trading price was 89.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Jun BERGEPAINT was trading at 510.15. The strike last trading price was 89.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Jun BERGEPAINT was trading at 497.65. The strike last trading price was 89.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Jun BERGEPAINT was trading at 504.00. The strike last trading price was 89.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Jun BERGEPAINT was trading at 501.35. The strike last trading price was 89.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jun BERGEPAINT was trading at 499.00. The strike last trading price was 89.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Jun BERGEPAINT was trading at 493.10. The strike last trading price was 89.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jun BERGEPAINT was trading at 491.95. The strike last trading price was 89.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jun BERGEPAINT was trading at 482.55. The strike last trading price was 89.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Jun BERGEPAINT was trading at 477.15. The strike last trading price was 89.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jun BERGEPAINT was trading at 455.70. The strike last trading price was 89.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jun BERGEPAINT was trading at 471.80. The strike last trading price was 89.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 May BERGEPAINT was trading at 460.00. The strike last trading price was 89.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 May BERGEPAINT was trading at 477.55. The strike last trading price was 89.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 May BERGEPAINT was trading at 492.65. The strike last trading price was 89.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0